Options Chain for APPLE INC COM (AAPL) - $309.16 as of 8/26/2026 5:50:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 307.05 | 310.55 | 308.80 | 308.83 | +2.66 | +0.87% | 61.76 | 42 | 26 | 5.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 10.00 | 302.10 | 305.50 | 303.80 | 303.27 | 0.00 | 0.00% | 30.38 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:47 PM EST |
| 15.00 | 297.15 | 300.55 | 298.85 | 298.33 | 0.00 | 0.00% | 19.92 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:47 PM EST |
| 20.00 | 292.25 | 295.60 | 293.93 | 292.93 | 0.00 | 0.00% | 14.70 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:47 PM EST |
| 25.00 | 287.25 | 290.65 | 288.95 | 286.17 | 0.00 | 0.00% | 11.56 | 0 | 11 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/26/2026 3:59:47 PM EST |
| 30.00 | 282.35 | 285.80 | 284.08 | 283.62 | 0.00 | 0.00% | 9.47 | 0 | 11 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:47 PM EST |
| 35.00 | 277.40 | 280.80 | 279.10 | 266.33 | 0.00 | 0.00% | 7.97 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/26/2026 3:59:47 PM EST |
| 40.00 | 272.35 | 275.80 | 274.08 | 269.37 | 0.00 | 0.00% | 6.85 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 45.00 | 267.35 | 270.90 | 269.13 | 254.68 | 0.00 | 0.00% | 5.98 | 0 | 50 | 2.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/26/2026 3:59:47 PM EST |
| 50.00 | 262.55 | 265.90 | 264.23 | 261.70 | -1.65 | -0.63% | 5.28 | 1 | 2,001 | 1.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 60.00 | 252.65 | 256.05 | 254.35 | 247.25 | 0.00 | 0.00% | 4.24 | 0 | 262 | 1.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:47 PM EST |
| 70.00 | 242.70 | 246.20 | 244.45 | 237.58 | 0.00 | 0.00% | 3.49 | 0 | 2,374 | 1.59 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:47 PM EST |
| 80.00 | 232.90 | 236.30 | 234.60 | 229.69 | 0.00 | 0.00% | 2.93 | 0 | 367 | 1.47 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 85.00 | 227.90 | 231.40 | 229.65 | 228.70 | 0.00 | 0.00% | 2.70 | 0 | 605 | 1.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:47 PM EST |
| 90.00 | 223.10 | 226.40 | 224.75 | 212.87 | 0.00 | 0.00% | 2.50 | 0 | 466 | 1.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:47 PM EST |
| 95.00 | 218.00 | 221.55 | 219.78 | 211.10 | 0.00 | 0.00% | 2.31 | 0 | 100 | 1.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:47 PM EST |
| 100.00 | 213.10 | 216.60 | 214.85 | 210.12 | 0.00 | 0.00% | 2.15 | 0 | 3,253 | 1.21 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 105.00 | 208.25 | 211.75 | 210.00 | 200.97 | 0.00 | 0.00% | 2.00 | 0 | 175 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:47 PM EST |
| 110.00 | 203.25 | 206.75 | 205.00 | 233.00 | 0.00 | 0.00% | 1.86 | 0 | 523 | 1.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 3:59:47 PM EST |
| 115.00 | 198.45 | 201.80 | 200.13 | 191.17 | 0.00 | 0.00% | 1.74 | 0 | 330 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:47 PM EST |
| 120.00 | 193.50 | 196.90 | 195.20 | 198.12 | 0.00 | 0.00% | 1.63 | 0 | 1,311 | 1.03 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 125.00 | 188.60 | 191.95 | 190.28 | 186.79 | 0.00 | 0.00% | 1.52 | 0 | 471 | 1.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:47 PM EST |
| 130.00 | 183.65 | 187.00 | 185.33 | 175.42 | 0.00 | 0.00% | 1.43 | 0 | 1,382 | 0.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:47 PM EST |
| 135.00 | 178.75 | 182.20 | 180.48 | 179.73 | +4.04 | +2.30% | 1.34 | 1 | 697 | 0.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 140.00 | 173.70 | 177.15 | 175.43 | 166.35 | 0.00 | 0.00% | 1.25 | 0 | 1,080 | 0.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:47 PM EST |
| 145.00 | 168.85 | 172.35 | 170.60 | 168.03 | 0.00 | 0.00% | 1.18 | 0 | 510 | 0.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:47 PM EST |
| 150.00 | 163.95 | 167.40 | 165.68 | 160.95 | 0.00 | 0.00% | 1.10 | 0 | 417 | 0.82 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 155.00 | 159.00 | 162.55 | 160.78 | 156.13 | 0.00 | 0.00% | 1.04 | 0 | 254 | 0.79 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 160.00 | 154.15 | 157.60 | 155.88 | 151.03 | 0.00 | 0.00% | 0.97 | 0 | 453 | 0.76 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 165.00 | 149.20 | 152.65 | 150.93 | 146.23 | 0.00 | 0.00% | 0.91 | 0 | 547 | 0.73 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 170.00 | 144.30 | 147.75 | 146.03 | 143.13 | 0.00 | 0.00% | 0.86 | 0 | 936 | 0.70 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 8/26/2026 3:59:47 PM EST |
| 175.00 | 139.35 | 142.85 | 141.10 | 143.84 | 0.00 | 0.00% | 0.81 | 0 | 743 | 0.68 | 1.00 | 0.00 | -0.02 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 180.00 | 134.50 | 138.05 | 136.28 | 135.27 | +3.72 | +2.83% | 0.76 | 2 | 745 | 0.65 | 0.99 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 185.00 | 129.55 | 133.10 | 131.33 | 134.80 | 0.00 | 0.00% | 0.71 | 0 | 945 | 0.63 | 0.99 | 0.00 | -0.03 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 190.00 | 124.75 | 128.15 | 126.45 | 130.00 | 0.00 | 0.00% | 0.67 | 0 | 617 | 0.60 | 0.99 | 0.00 | -0.03 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 195.00 | 119.80 | 123.20 | 121.50 | 122.15 | 0.00 | 0.00% | 0.62 | 0 | 1,133 | 0.57 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/26/2026 3:59:47 PM EST |
| 200.00 | 114.90 | 118.15 | 116.53 | 116.00 | +3.54 | +3.15% | 0.58 | 6 | 8,914 | 0.55 | 0.99 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 205.00 | 110.00 | 113.55 | 111.78 | 107.55 | 0.00 | 0.00% | 0.55 | 0 | 174 | 0.54 | 0.98 | 0.00 | -0.04 | 8/18/2026 | 8/26/2026 3:59:47 PM EST |
| 210.00 | 105.15 | 108.55 | 106.85 | 104.19 | 0.00 | 0.00% | 0.51 | 0 | 5,613 | 0.51 | 0.98 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 215.00 | 100.60 | 103.75 | 102.18 | 98.37 | 0.00 | 0.00% | 0.48 | 0 | 841 | 0.49 | 0.97 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 220.00 | 95.80 | 98.90 | 97.35 | 98.50 | +4.41 | +4.69% | 0.44 | 51 | 3,100 | 0.48 | 0.97 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 225.00 | 91.00 | 94.10 | 92.55 | 90.97 | +1.62 | +1.82% | 0.41 | 50 | 338 | 0.46 | 0.96 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 230.00 | 86.10 | 89.25 | 87.68 | 86.87 | +3.80 | +4.58% | 0.38 | 51 | 4,805 | 0.44 | 0.96 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 235.00 | 82.05 | 84.60 | 83.33 | 80.25 | +0.03 | +0.04% | 0.35 | 50 | 570 | 0.35 | 0.95 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 240.00 | 77.25 | 79.75 | 78.50 | 75.20 | 0.00 | 0.00% | 0.33 | 0 | 5,324 | 0.34 | 0.94 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 245.00 | 72.40 | 75.20 | 73.80 | 68.75 | 0.00 | 0.00% | 0.30 | 0 | 423 | 0.33 | 0.93 | 0.00 | -0.06 | 8/21/2026 | 8/26/2026 3:59:47 PM EST |
| 250.00 | 68.25 | 70.50 | 69.38 | 70.00 | +5.40 | +8.36% | 0.28 | 4 | 15,035 | 0.33 | 0.92 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 255.00 | 63.05 | 66.10 | 64.58 | 63.98 | +0.61 | +0.97% | 0.25 | 4 | 4,671 | 0.32 | 0.91 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 260.00 | 58.60 | 61.65 | 60.13 | 58.65 | +2.56 | +4.57% | 0.23 | 12 | 7,095 | 0.31 | 0.90 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 265.00 | 54.65 | 57.15 | 55.90 | 56.90 | +4.58 | +8.76% | 0.21 | 77 | 2,333 | 0.31 | 0.88 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 270.00 | 50.60 | 52.85 | 51.73 | 52.25 | +4.29 | +8.95% | 0.19 | 2 | 7,245 | 0.31 | 0.86 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 275.00 | 46.30 | 48.70 | 47.50 | 48.02 | +2.26 | +4.94% | 0.17 | 2 | 2,260 | 0.30 | 0.84 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 280.00 | 42.10 | 44.45 | 43.28 | 42.30 | +3.05 | +7.78% | 0.15 | 10 | 7,020 | 0.29 | 0.81 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 285.00 | 38.45 | 40.70 | 39.58 | 38.57 | +2.02 | +5.53% | 0.14 | 5 | 2,325 | 0.29 | 0.79 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 290.00 | 34.30 | 36.40 | 35.35 | 36.00 | +4.25 | +13.39% | 0.12 | 12 | 14,639 | 0.28 | 0.75 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 295.00 | 30.60 | 33.00 | 31.80 | 32.55 | +3.95 | +13.82% | 0.11 | 5 | 3,449 | 0.27 | 0.72 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 300.00 | 27.80 | 29.60 | 28.70 | 29.07 | +4.00 | +15.96% | 0.10 | 359 | 24,517 | 0.28 | 0.68 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 305.00 | 24.70 | 25.85 | 25.28 | 26.00 | +3.80 | +17.12% | 0.08 | 274 | 4,859 | 0.27 | 0.64 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 310.00 | 21.70 | 22.75 | 22.23 | 22.13 | +2.05 | +10.21% | 0.07 | 246 | 6,743 | 0.26 | 0.59 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 315.00 | 19.00 | 19.75 | 19.38 | 19.40 | +1.76 | +9.98% | 0.06 | 223 | 4,191 | 0.26 | 0.55 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 320.00 | 16.65 | 17.05 | 16.85 | 16.78 | +1.49 | +9.75% | 0.05 | 974 | 10,244 | 0.26 | 0.51 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 325.00 | 14.45 | 14.75 | 14.60 | 14.60 | +1.90 | +14.97% | 0.04 | 108 | 5,692 | 0.25 | 0.47 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 330.00 | 12.40 | 12.70 | 12.55 | 12.57 | +1.62 | +14.80% | 0.04 | 558 | 17,486 | 0.25 | 0.42 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 335.00 | 10.65 | 10.95 | 10.80 | 11.40 | +2.14 | +23.11% | 0.03 | 401 | 6,817 | 0.25 | 0.38 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 340.00 | 9.00 | 9.35 | 9.18 | 9.50 | +1.28 | +15.58% | 0.03 | 6,603 | 7,828 | 0.25 | 0.34 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 345.00 | 7.70 | 8.10 | 7.90 | 8.30 | +1.75 | +26.72% | 0.02 | 109 | 5,899 | 0.25 | 0.30 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 350.00 | 6.50 | 6.70 | 6.60 | 7.02 | +1.12 | +18.99% | 0.02 | 542 | 20,569 | 0.25 | 0.27 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 360.00 | 4.60 | 4.80 | 4.70 | 4.65 | +0.74 | +18.93% | 0.01 | 247 | 12,646 | 0.25 | 0.20 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 370.00 | 3.20 | 3.30 | 3.25 | 3.50 | +0.68 | +24.12% | 0.01 | 243 | 6,534 | 0.25 | 0.15 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 380.00 | 2.20 | 2.36 | 2.28 | 2.50 | +0.45 | +21.96% | 0.01 | 69 | 5,617 | 0.25 | 0.11 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 390.00 | 1.53 | 1.65 | 1.59 | 1.68 | +0.31 | +22.63% | 0.00 | 33 | 1,981 | 0.25 | 0.08 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 400.00 | 1.05 | 1.14 | 1.10 | 1.08 | +0.16 | +17.40% | 0.00 | 297 | 10,792 | 0.25 | 0.06 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 410.00 | 0.69 | 0.81 | 0.75 | 0.79 | +0.16 | +25.40% | 0.00 | 111 | 1,284 | 0.26 | 0.04 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 420.00 | 0.45 | 0.56 | 0.51 | 0.54 | +0.07 | +14.90% | 0.00 | 147 | 4,109 | 0.26 | 0.03 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 430.00 | 0.29 | 0.40 | 0.35 | 0.36 | -0.11 | -23.41% | 0.00 | 123 | 4,656 | 0.26 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 440.00 | 0.16 | 0.29 | 0.23 | 0.31 | +0.11 | +55.00% | 0.00 | 6 | 407 | 0.26 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 450.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8,549 | 0.27 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 460.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 553 | 0.27 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 470.00 | 0.03 | 0.15 | 0.09 | 0.11 | -0.07 | -38.89% | 0.00 | 3 | 7,679 | 0.27 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 480.00 | 0.05 | 0.48 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 2,566 | 0.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 490.00 | 0.02 | 0.57 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 437 | 0.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 500.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 510.00 | 0.01 | 0.34 | 0.18 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 121 | 0.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 520.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:47 PM EST |
| 530.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 60 | 2,760 | 0.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:47 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 560.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:47 PM EST |
| 570.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:47 PM EST |
| 580.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 590.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 600.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 0.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,101 | 1.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 640 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/26/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 3,021 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 1.31 | 0.66 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 601 | 1.41 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/26/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,174 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/26/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 1.42 | 0.71 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 652 | 1.79 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/26/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,640 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,903 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,441 | 0.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/26/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,535 | 0.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/26/2026 3:59:47 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,814 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,842 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,968 | 0.66 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 1.24 | 0.62 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:47 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,572 | 0.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.07 | -77.78% | 0.00 | 20 | 3,293 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:47 PM EST |
| 135.00 | 0.01 | 0.29 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 35 | 2,554 | 0.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 140.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,346 | 0.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 145.00 | 0.02 | 0.41 | 0.22 | 0.18 | +0.09 | +100.00% | 0.00 | 3 | 1,058 | 0.56 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 150.00 | 0.05 | 0.32 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 2,165 | 0.55 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 155.00 | 0.05 | 0.24 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 770 | 0.51 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 160.00 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 2,961 | 0.48 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 165.00 | 0.09 | 0.17 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,920 | 0.47 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 3:59:47 PM EST |
| 170.00 | 0.09 | 0.42 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,619 | 0.46 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 3:59:47 PM EST |
| 175.00 | 0.11 | 0.28 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,400 | 0.45 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 180.00 | 0.19 | 0.34 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,378 | 0.45 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 8/26/2026 3:59:47 PM EST |
| 185.00 | 0.17 | 0.32 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 0.43 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:47 PM EST |
| 190.00 | 0.21 | 0.37 | 0.29 | 0.28 | +0.02 | +7.70% | 0.00 | 2 | 2,776 | 0.42 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 195.00 | 0.25 | 0.39 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 9 | 1,689 | 0.41 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 200.00 | 0.34 | 0.44 | 0.39 | 0.36 | -0.03 | -7.70% | 0.00 | 13 | 12,013 | 0.40 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 205.00 | 0.37 | 0.55 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.39 | -0.02 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 210.00 | 0.49 | 0.60 | 0.55 | 0.54 | -0.02 | -3.58% | 0.00 | 2 | 3,873 | 0.38 | -0.02 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 215.00 | 0.57 | 0.72 | 0.65 | 0.62 | -0.03 | -4.62% | 0.00 | 12 | 1,480 | 0.37 | -0.03 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 220.00 | 0.66 | 0.81 | 0.74 | 0.72 | -0.06 | -7.70% | 0.00 | 17 | 7,608 | 0.36 | -0.03 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 225.00 | 0.80 | 0.92 | 0.86 | 0.83 | -0.09 | -9.79% | 0.00 | 16 | 3,858 | 0.35 | -0.04 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 230.00 | 0.95 | 1.07 | 1.01 | 0.98 | -0.10 | -9.26% | 0.00 | 385 | 9,124 | 0.35 | -0.04 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 235.00 | 1.12 | 1.29 | 1.21 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 3,464 | 0.34 | -0.05 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 240.00 | 1.35 | 1.50 | 1.43 | 1.37 | -0.16 | -10.46% | 0.01 | 50 | 11,388 | 0.33 | -0.06 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 245.00 | 1.61 | 1.77 | 1.69 | 1.57 | -0.27 | -14.68% | 0.01 | 34 | 3,594 | 0.32 | -0.07 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 250.00 | 2.00 | 2.12 | 2.06 | 1.93 | -0.33 | -14.61% | 0.01 | 438 | 27,385 | 0.32 | -0.08 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 255.00 | 2.31 | 2.48 | 2.40 | 2.42 | -0.28 | -10.37% | 0.01 | 1 | 6,594 | 0.31 | -0.09 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 260.00 | 2.76 | 2.96 | 2.86 | 2.71 | -0.49 | -15.32% | 0.01 | 40 | 12,230 | 0.30 | -0.10 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 265.00 | 3.30 | 3.50 | 3.40 | 3.24 | -0.48 | -12.91% | 0.01 | 23 | 3,162 | 0.30 | -0.12 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 270.00 | 3.95 | 4.15 | 4.05 | 3.84 | -0.76 | -16.53% | 0.01 | 54 | 6,691 | 0.29 | -0.14 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 275.00 | 4.70 | 4.90 | 4.80 | 4.80 | -0.50 | -9.44% | 0.02 | 47 | 5,546 | 0.29 | -0.16 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 280.00 | 5.60 | 5.90 | 5.75 | 5.65 | -0.75 | -11.72% | 0.02 | 133 | 18,533 | 0.28 | -0.19 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 285.00 | 6.60 | 6.95 | 6.78 | 6.73 | -0.99 | -12.83% | 0.02 | 245 | 2,640 | 0.28 | -0.21 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 290.00 | 7.75 | 8.15 | 7.95 | 7.57 | -1.43 | -15.89% | 0.03 | 160 | 6,617 | 0.28 | -0.25 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 295.00 | 9.15 | 9.60 | 9.38 | 9.00 | -1.75 | -16.28% | 0.03 | 74 | 4,215 | 0.27 | -0.28 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 300.00 | 10.75 | 11.10 | 10.93 | 10.66 | -1.69 | -13.69% | 0.04 | 1,414 | 15,611 | 0.27 | -0.32 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 305.00 | 12.50 | 13.00 | 12.75 | 12.50 | -1.75 | -12.29% | 0.04 | 63 | 3,690 | 0.26 | -0.36 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 310.00 | 14.55 | 15.00 | 14.78 | 14.50 | -2.22 | -13.28% | 0.05 | 7,788 | 6,300 | 0.26 | -0.41 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 315.00 | 16.85 | 17.30 | 17.08 | 16.50 | -2.95 | -15.17% | 0.05 | 992 | 1,749 | 0.26 | -0.45 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 320.00 | 19.40 | 19.85 | 19.63 | 18.95 | -2.95 | -13.47% | 0.06 | 11 | 2,148 | 0.26 | -0.49 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 325.00 | 22.10 | 22.70 | 22.40 | 21.72 | -3.08 | -12.42% | 0.07 | 16 | 2,074 | 0.26 | -0.53 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 330.00 | 24.80 | 25.70 | 25.25 | 25.50 | -0.90 | -3.41% | 0.08 | 14 | 642 | 0.25 | -0.58 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 335.00 | 27.70 | 29.25 | 28.48 | 28.50 | -1.55 | -5.16% | 0.09 | 21 | 414 | 0.25 | -0.62 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 340.00 | 30.65 | 33.20 | 31.93 | 35.00 | 0.00 | 0.00% | 0.09 | 0 | 450 | 0.25 | -0.66 | 0.01 | -0.08 | 8/25/2026 | 8/26/2026 3:59:47 PM EST |
| 345.00 | 34.15 | 36.80 | 35.48 | 37.91 | 0.00 | 0.00% | 0.10 | 0 | 258 | 0.24 | -0.70 | 0.01 | -0.08 | 8/21/2026 | 8/26/2026 3:59:47 PM EST |
| 350.00 | 38.20 | 40.45 | 39.33 | 40.85 | -0.15 | -0.37% | 0.11 | 2 | 283 | 0.24 | -0.73 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:47 PM EST |
| 360.00 | 46.20 | 48.90 | 47.55 | 48.90 | 0.00 | 0.00% | 0.13 | 0 | 295 | 0.27 | -0.80 | 0.01 | -0.06 | 8/24/2026 | 8/26/2026 3:59:47 PM EST |
| 370.00 | 55.40 | 58.10 | 56.75 | 62.50 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.28 | -0.85 | 0.01 | -0.05 | 8/4/2026 | 8/26/2026 3:59:47 PM EST |
| 380.00 | 64.75 | 67.45 | 66.10 | 64.20 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.27 | -0.89 | 0.00 | -0.04 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 390.00 | 74.50 | 78.15 | 76.33 | 87.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.03 | 7/31/2026 | 8/26/2026 3:59:47 PM EST |
| 400.00 | 84.50 | 88.10 | 86.30 | 98.63 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.02 | 7/31/2026 | 8/26/2026 3:59:47 PM EST |
| 410.00 | 94.60 | 98.10 | 96.35 | 95.59 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 7/8/2026 | 8/26/2026 3:59:47 PM EST |
| 420.00 | 104.60 | 108.10 | 106.35 | 109.21 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:47 PM EST |
| 430.00 | 114.55 | 118.10 | 116.33 | % | 0.27 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/26/2026 3:59:47 PM EST | |||
| 440.00 | 124.55 | 128.10 | 126.33 | % | 0.29 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 8/26/2026 3:59:47 PM EST | |||
| 450.00 | 134.55 | 138.15 | 136.35 | % | 0.30 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:47 PM EST | |||
| 460.00 | 144.50 | 148.05 | 146.28 | % | 0.32 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 470.00 | 154.50 | 158.15 | 156.33 | % | 0.33 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 480.00 | 164.55 | 168.10 | 166.33 | % | 0.35 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 490.00 | 174.60 | 178.10 | 176.35 | % | 0.36 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 500.00 | 184.50 | 188.15 | 186.33 | % | 0.37 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 510.00 | 194.60 | 198.15 | 196.38 | % | 0.39 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 520.00 | 204.60 | 208.15 | 206.38 | % | 0.40 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 530.00 | 214.60 | 218.10 | 216.35 | % | 0.41 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 540.00 | 224.60 | 228.15 | 226.38 | % | 0.42 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 550.00 | 234.55 | 238.10 | 236.33 | % | 0.43 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 560.00 | 244.60 | 248.10 | 246.35 | % | 0.44 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 570.00 | 254.60 | 258.15 | 256.38 | % | 0.45 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 580.00 | 264.60 | 268.10 | 266.35 | % | 0.46 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 590.00 | 274.60 | 278.15 | 276.38 | % | 0.47 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST | |||
| 600.00 | 284.60 | 288.15 | 286.38 | % | 0.48 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:47 PM EST |